ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CPTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/06/2026-1,13%-0,097,857,997,827,99324K1.918
17/06/20260,63%0,057,947,937,867,94135K293
16/06/2026-0,13%-0,017,897,947,817,98158K731
15/06/2026-0,13%-0,017,907,917,887,99134K839
12/06/2026-2,10%-0,177,917,987,868,03258K450
11/06/20260,50%0,048,088,038,008,09200K1.229
10/06/2026-0,25%-0,028,048,058,048,10155K757
09/06/2026-0,25%-0,028,068,088,028,15143K392
08/06/20260,25%0,028,088,088,068,19195K1.157
05/06/20260,00%0,008,068,058,058,15306K1.332
03/06/2026-0,86%-0,078,068,128,068,16212K308
02/06/2026-0,85%-0,078,138,298,128,29124K471
01/06/20260,61%0,058,208,058,058,20198K405
29/05/20261,62%0,138,158,047,998,15252K2.358
28/05/20260,25%0,028,027,997,968,0381K263
27/05/20260,00%0,008,008,007,988,03192K3.157
26/05/2026-0,99%-0,088,007,987,988,07343K358
25/05/2026-0,74%-0,068,088,158,018,15444K540
22/05/20260,00%0,008,148,178,098,17254K935
21/05/2026-0,37%-0,038,148,178,108,17411K319
20/05/20260,37%0,038,178,108,108,17309K508
19/05/20260,00%0,008,148,138,108,16229K294
18/05/2026-0,73%-0,068,148,208,138,20197K523
15/05/20260,49%0,048,208,168,148,27180K518
14/05/2026-2,63%-0,228,168,218,118,25216K379
13/05/2026-0,12%-0,018,388,408,348,45146K348
12/05/2026-0,12%-0,018,398,408,378,4482K267
11/05/20260,00%0,008,408,408,388,46179K346
08/05/20260,60%0,058,408,438,358,44272K398
07/05/2026-0,60%-0,058,358,468,358,46268K312
06/05/20260,84%0,078,408,398,358,46143K275
05/05/2026-0,12%-0,018,338,358,328,37295K345
04/05/2026-0,12%-0,018,348,358,338,41265K454
30/04/2026-0,36%-0,038,358,418,328,49358K698
29/04/20260,36%0,038,388,418,338,41108K234
28/04/2026-0,48%-0,048,358,368,338,3978K285
27/04/20260,24%0,028,398,408,308,41246K550
24/04/2026-0,59%-0,058,378,448,378,44233K354
23/04/20260,24%0,028,428,458,408,45105K692
22/04/2026-0,59%-0,058,408,478,408,48379K487
20/04/20261,08%0,098,458,458,408,48289K867
17/04/20260,00%0,008,368,368,358,46232K1.035
16/04/2026-0,83%-0,078,368,438,358,43661K4.640
15/04/20260,24%0,028,438,428,408,45189K343
14/04/2026-1,52%-0,138,418,498,368,49298K380
13/04/2026-0,58%-0,058,548,608,548,64209K419
10/04/20260,23%0,028,598,598,578,62385K362
09/04/20260,12%0,018,578,568,558,58248K4.077
08/04/20260,00%0,008,568,588,528,58153K279
07/04/20260,12%0,018,568,578,498,59187K318
06/04/2026-0,23%-0,028,558,578,538,59252K384
02/04/20260,23%0,028,578,568,508,59216K398
01/04/2026-0,23%-0,028,558,578,438,57247K367
31/03/20260,35%0,038,578,508,508,58227K284
30/03/20260,71%0,068,548,488,468,57218K275
27/03/2026-0,24%-0,028,488,508,438,52163K308
26/03/2026-0,58%-0,058,508,368,368,55243K3.417
25/03/20260,94%0,088,558,528,488,55130K226
24/03/2026-0,35%-0,038,478,508,448,54109K185
23/03/20260,95%0,088,508,428,408,50344K727
20/03/2026-0,12%-0,018,428,438,408,47159K1.004
19/03/20260,12%0,018,438,428,428,47128K247
18/03/2026-0,71%-0,068,428,428,388,53392K582
17/03/20260,12%0,018,488,488,448,52206K230
16/03/2026-0,35%-0,038,478,508,448,51401K392
13/03/20260,83%0,078,508,448,428,57226K563
12/03/2026-2,54%-0,228,438,498,438,53193K298
11/03/20260,70%0,068,658,688,558,69251K411
10/03/20260,47%0,048,598,528,528,70167K387
09/03/2026-2,73%-0,248,558,848,358,85477K551
06/03/20260,69%0,068,798,738,718,85505K793
05/03/20260,58%0,058,738,718,598,74345K372
04/03/20260,46%0,048,688,658,578,73556K1.875
03/03/2026-0,12%-0,018,648,728,578,72267K349
02/03/20260,70%0,068,658,608,578,77386K6.781
27/02/2026-0,23%-0,028,598,628,538,63221K607
26/02/20261,06%0,098,618,598,508,62298K308
25/02/20260,47%0,048,528,528,488,56261K359
24/02/20260,36%0,038,488,428,418,49455K5.836
23/02/2026-0,35%-0,038,458,458,418,58428K489
20/02/20260,00%0,008,488,488,458,55214K517
19/02/20261,07%0,098,488,388,388,49311K309
18/02/2026-0,12%-0,018,398,428,398,43144K304
13/02/20260,36%0,038,408,378,348,42190K517
12/02/2026-2,11%-0,188,378,448,378,50542K422
11/02/20260,00%0,008,558,558,508,66653K3.194
10/02/2026-1,04%-0,098,558,668,558,68387K441
09/02/20260,23%0,028,648,678,608,68191K368
06/02/20260,94%0,088,628,528,528,63317K301
05/02/2026-0,93%-0,088,548,658,468,67362K440
04/02/20260,35%0,038,628,538,538,67225K310
03/02/20260,47%0,048,598,558,488,64424K1.447
02/02/20261,54%0,138,558,428,428,55170K375
30/01/2026-0,36%-0,038,428,508,428,52274K353
29/01/20260,60%0,058,458,408,408,47282K343
28/01/2026-0,24%-0,028,408,458,378,48358K412
27/01/2026-0,24%-0,028,428,478,428,47148K468
26/01/20260,36%0,038,448,438,418,48280K656
23/01/20260,36%0,038,418,388,348,41237K358
22/01/2026-0,83%-0,078,388,388,288,45503K2.408
21/01/20260,84%0,078,458,358,358,45263K382
20/01/2026-0,12%-0,018,388,388,368,43162K424
19/01/2026-0,71%-0,068,398,458,308,45437K585
16/01/20260,84%0,078,458,418,398,49251K491
15/01/2026-1,41%-0,128,388,538,348,53243K411
14/01/20261,07%0,098,508,218,208,67739K504
13/01/20260,12%0,018,418,448,368,45271K316
12/01/20260,00%0,008,408,408,368,43503K398
09/01/20261,33%0,118,408,358,278,40491K2.926
08/01/20260,24%0,028,298,278,258,35334K1.421
07/01/20260,12%0,018,278,328,268,35241K1.070
06/01/20260,24%0,028,268,248,208,40321K357
05/01/20260,61%0,058,248,198,178,24157K381
02/01/20261,36%0,118,198,068,068,19191K431
30/12/20251,76%0,148,087,987,978,08158K504
29/12/20251,15%0,097,947,937,867,98334K764
26/12/2025-0,38%-0,037,857,847,787,93593K930
23/12/20251,03%0,087,887,807,767,88452K716
22/12/20251,04%0,087,807,657,657,80600K481
19/12/20250,52%0,047,727,697,627,74235K989
18/12/2025-0,13%-0,017,687,767,557,76356K533
17/12/20251,85%0,147,697,607,567,69261K465
16/12/20250,40%0,037,557,547,457,59343K569
15/12/20250,94%0,077,527,527,457,56276K407
12/12/20250,13%0,017,457,527,427,52211K611
11/12/2025-1,72%-0,137,447,447,407,51375K406
10/12/2025-0,13%-0,017,577,527,527,62210K319
09/12/20251,07%0,087,587,577,507,59203K1.663
08/12/20250,00%0,007,507,577,477,57222K463
05/12/20250,27%0,027,507,487,457,54168K401
04/12/20250,00%0,007,487,507,447,50202K335
03/12/20250,27%0,027,487,467,437,50142K437
02/12/20250,00%0,007,467,467,367,49345K377
01/12/2025--7,467,327,327,47404K1.111


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar